Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 0.7275 | 0.7290 | 0.6900 | 0.7018 | 0.7018 | 486,287 |
May 20, 2024 | 0.7600 | 0.7670 | 0.7110 | 0.7210 | 0.7210 | 720,600 |
May 17, 2024 | 0.7700 | 0.7800 | 0.7140 | 0.7320 | 0.7320 | 756,200 |
May 16, 2024 | 0.7140 | 0.7730 | 0.7140 | 0.7610 | 0.7610 | 955,400 |
May 15, 2024 | 0.7600 | 0.8150 | 0.6980 | 0.7190 | 0.7190 | 938,300 |
May 14, 2024 | 0.6900 | 0.8200 | 0.6900 | 0.7350 | 0.7350 | 2,526,500 |
May 13, 2024 | 0.5970 | 0.7200 | 0.5700 | 0.6850 | 0.6850 | 3,468,800 |
May 10, 2024 | 0.5970 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 742,900 |
May 09, 2024 | 0.6110 | 0.6300 | 0.5800 | 0.5960 | 0.5960 | 1,622,700 |
May 08, 2024 | 0.6680 | 0.6680 | 0.6100 | 0.6200 | 0.6200 | 1,211,400 |
May 07, 2024 | 0.6330 | 0.6800 | 0.6240 | 0.6660 | 0.6660 | 760,800 |
May 06, 2024 | 0.6100 | 0.6400 | 0.6000 | 0.6220 | 0.6220 | 766,800 |
May 03, 2024 | 0.6170 | 0.6270 | 0.6000 | 0.6120 | 0.6120 | 464,800 |
May 02, 2024 | 0.5650 | 0.6200 | 0.5400 | 0.6200 | 0.6200 | 994,900 |
May 01, 2024 | 0.6000 | 0.6140 | 0.5370 | 0.5480 | 0.5480 | 2,779,500 |
Apr 30, 2024 | 0.6320 | 0.6350 | 0.5810 | 0.6030 | 0.6030 | 824,600 |
Apr 29, 2024 | 0.6100 | 0.6370 | 0.6100 | 0.6340 | 0.6340 | 726,700 |
Apr 26, 2024 | 0.6200 | 0.6330 | 0.6100 | 0.6130 | 0.6130 | 328,200 |
Apr 25, 2024 | 0.6350 | 0.6500 | 0.6120 | 0.6160 | 0.6160 | 431,800 |
Apr 24, 2024 | 0.6720 | 0.6820 | 0.6230 | 0.6340 | 0.6340 | 489,700 |
Apr 23, 2024 | 0.6470 | 0.7000 | 0.6230 | 0.6910 | 0.6910 | 1,275,000 |
Apr 22, 2024 | 0.6030 | 0.7700 | 0.6010 | 0.6520 | 0.6520 | 3,509,300 |
Apr 19, 2024 | 0.5630 | 0.6100 | 0.5630 | 0.5980 | 0.5980 | 882,600 |
Apr 18, 2024 | 0.6000 | 0.6090 | 0.5670 | 0.5700 | 0.5700 | 905,600 |
Apr 17, 2024 | 0.6110 | 0.6300 | 0.5720 | 0.5860 | 0.5860 | 868,100 |
Apr 16, 2024 | 0.5540 | 0.6270 | 0.5400 | 0.6110 | 0.6110 | 1,944,800 |
Apr 15, 2024 | 0.6190 | 0.6190 | 0.5350 | 0.5530 | 0.5530 | 3,524,300 |
Apr 12, 2024 | 0.6200 | 0.6440 | 0.5710 | 0.6230 | 0.6230 | 2,358,100 |
Apr 11, 2024 | 0.6310 | 0.6380 | 0.6000 | 0.6270 | 0.6270 | 2,109,000 |
Apr 10, 2024 | 0.6310 | 0.6350 | 0.6000 | 0.6300 | 0.6300 | 1,304,200 |
Apr 09, 2024 | 0.6400 | 0.6550 | 0.6250 | 0.6300 | 0.6300 | 778,700 |
Apr 08, 2024 | 0.6580 | 0.6690 | 0.6280 | 0.6400 | 0.6400 | 625,800 |
Apr 05, 2024 | 0.6200 | 0.6680 | 0.6010 | 0.6500 | 0.6500 | 1,362,800 |
Apr 04, 2024 | 0.6390 | 0.6710 | 0.6100 | 0.6100 | 0.6100 | 668,000 |
Apr 03, 2024 | 0.6400 | 0.6530 | 0.6200 | 0.6440 | 0.6440 | 497,900 |
Apr 02, 2024 | 0.6480 | 0.6480 | 0.6100 | 0.6390 | 0.6390 | 1,654,700 |
Apr 01, 2024 | 0.7010 | 0.7160 | 0.6320 | 0.6430 | 0.6430 | 1,737,900 |
Mar 28, 2024 | 0.6700 | 0.7300 | 0.6690 | 0.6940 | 0.6940 | 1,294,700 |
Mar 27, 2024 | 0.6330 | 0.6680 | 0.6140 | 0.6570 | 0.6570 | 961,900 |
Mar 26, 2024 | 0.6480 | 0.6690 | 0.6140 | 0.6190 | 0.6190 | 1,399,600 |
Mar 25, 2024 | 0.7000 | 0.7050 | 0.6400 | 0.6400 | 0.6400 | 1,605,100 |
Mar 22, 2024 | 0.7200 | 0.7370 | 0.6800 | 0.6880 | 0.6880 | 959,200 |
Mar 21, 2024 | 0.7010 | 0.7680 | 0.7010 | 0.7360 | 0.7360 | 983,600 |
Mar 20, 2024 | 0.6960 | 0.7070 | 0.6600 | 0.7010 | 0.7010 | 1,049,200 |
Mar 19, 2024 | 0.7200 | 0.7500 | 0.6720 | 0.6790 | 0.6790 | 1,064,200 |
Mar 18, 2024 | 0.7400 | 0.7510 | 0.7010 | 0.7030 | 0.7030 | 1,005,300 |
Mar 15, 2024 | 0.7790 | 0.7860 | 0.6710 | 0.7300 | 0.7300 | 2,284,300 |
Mar 14, 2024 | 0.7700 | 0.8200 | 0.7600 | 0.7640 | 0.7640 | 2,365,200 |
Mar 13, 2024 | 0.7800 | 0.8100 | 0.6800 | 0.7500 | 0.7500 | 3,484,100 |
Mar 12, 2024 | 0.8400 | 0.9500 | 0.7900 | 0.9300 | 0.9300 | 2,664,900 |
Mar 11, 2024 | 0.8650 | 0.8950 | 0.8140 | 0.8300 | 0.8300 | 1,012,700 |
Mar 08, 2024 | 0.9200 | 0.9300 | 0.8630 | 0.8740 | 0.8740 | 732,500 |
Mar 07, 2024 | 0.9000 | 0.9000 | 0.8510 | 0.8940 | 0.8940 | 733,200 |
Mar 06, 2024 | 0.9050 | 0.9300 | 0.8510 | 0.8770 | 0.8770 | 663,400 |
Mar 05, 2024 | 0.8900 | 0.9150 | 0.8700 | 0.8800 | 0.8800 | 444,900 |
Mar 04, 2024 | 0.9010 | 0.9170 | 0.8900 | 0.9000 | 0.9000 | 502,300 |
Mar 01, 2024 | 0.9100 | 0.9600 | 0.8600 | 0.9100 | 0.9100 | 967,000 |
Feb 29, 2024 | 0.9400 | 0.9700 | 0.9100 | 0.9100 | 0.9100 | 427,400 |
Feb 28, 2024 | 0.9640 | 0.9700 | 0.9300 | 0.9380 | 0.9380 | 333,100 |
Feb 27, 2024 | 0.9690 | 0.9800 | 0.9400 | 0.9670 | 0.9670 | 395,700 |
Feb 26, 2024 | 0.9500 | 0.9990 | 0.9240 | 0.9520 | 0.9520 | 457,000 |
Feb 23, 2024 | 0.8950 | 0.9420 | 0.8500 | 0.9240 | 0.9240 | 582,000 |
Feb 22, 2024 | 0.9300 | 0.9330 | 0.8900 | 0.8950 | 0.8950 | 524,700 |
Feb 21, 2024 | 0.9180 | 0.9550 | 0.8800 | 0.9280 | 0.9280 | 978,500 |
Feb 20, 2024 | 0.9600 | 0.9600 | 0.9100 | 0.9170 | 0.9170 | 874,400 |
Feb 16, 2024 | 1.0300 | 1.0300 | 0.9400 | 0.9560 | 0.9560 | 982,300 |
Feb 15, 2024 | 1.0000 | 1.0400 | 0.9800 | 1.0300 | 1.0300 | 488,800 |
Feb 14, 2024 | 1.0000 | 1.0000 | 0.9400 | 0.9930 | 0.9930 | 379,300 |
Feb 13, 2024 | 1.0100 | 1.0150 | 0.9520 | 0.9550 | 0.9550 | 826,400 |
Feb 12, 2024 | 0.9550 | 1.0500 | 0.9550 | 1.0400 | 1.0400 | 640,500 |
Feb 09, 2024 | 0.9700 | 0.9800 | 0.9400 | 0.9650 | 0.9650 | 328,900 |
Feb 08, 2024 | 0.9300 | 0.9760 | 0.9300 | 0.9570 | 0.9570 | 303,400 |
Feb 07, 2024 | 0.9500 | 0.9620 | 0.9210 | 0.9280 | 0.9280 | 640,100 |
Feb 06, 2024 | 0.9350 | 0.9770 | 0.9200 | 0.9610 | 0.9610 | 297,100 |
Feb 05, 2024 | 1.0100 | 1.0100 | 0.9200 | 0.9220 | 0.9220 | 593,900 |
Feb 02, 2024 | 0.9580 | 1.0600 | 0.9400 | 1.0100 | 1.0100 | 878,600 |
Feb 01, 2024 | 0.9970 | 1.0100 | 0.9430 | 0.9770 | 0.9770 | 571,200 |
Jan 31, 2024 | 1.0000 | 1.0300 | 0.9510 | 0.9600 | 0.9600 | 576,700 |
Jan 30, 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 305,700 |
Jan 29, 2024 | 1.0300 | 1.0700 | 0.9900 | 1.0600 | 1.0600 | 455,200 |
Jan 26, 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0300 | 1.0300 | 319,900 |
Jan 25, 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0200 | 1.0200 | 536,700 |
Jan 24, 2024 | 1.1200 | 1.1200 | 1.0200 | 1.0300 | 1.0300 | 427,800 |
Jan 23, 2024 | 1.0700 | 1.1200 | 1.0600 | 1.0900 | 1.0900 | 777,300 |
Jan 22, 2024 | 0.9500 | 1.0600 | 0.9500 | 1.0500 | 1.0500 | 663,300 |
Jan 19, 2024 | 1.0100 | 1.0300 | 0.9300 | 0.9800 | 0.9800 | 768,000 |
Jan 18, 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9810 | 0.9810 | 607,400 |
Jan 17, 2024 | 0.9900 | 1.0200 | 0.9320 | 0.9730 | 0.9730 | 736,400 |
Jan 16, 2024 | 1.0100 | 1.0200 | 0.9500 | 0.9900 | 0.9900 | 1,120,600 |
Jan 12, 2024 | 1.0400 | 1.0750 | 0.9920 | 1.0000 | 1.0000 | 987,400 |
Jan 11, 2024 | 1.1100 | 1.1100 | 1.0200 | 1.0200 | 1.0200 | 826,700 |
Jan 10, 2024 | 1.0200 | 1.1300 | 1.0200 | 1.0900 | 1.0900 | 810,600 |
Jan 09, 2024 | 1.0900 | 1.1000 | 1.0200 | 1.0300 | 1.0300 | 1,375,200 |
Jan 08, 2024 | 1.1100 | 1.1800 | 1.0700 | 1.1200 | 1.1200 | 1,377,400 |
Jan 05, 2024 | 1.1800 | 1.2050 | 1.1000 | 1.1000 | 1.1000 | 939,500 |
Jan 04, 2024 | 1.2800 | 1.2800 | 1.1800 | 1.1800 | 1.1800 | 744,500 |
Jan 03, 2024 | 1.2900 | 1.3250 | 1.1850 | 1.2800 | 1.2800 | 1,239,000 |
Jan 02, 2024 | 1.2000 | 1.4000 | 1.2000 | 1.3000 | 1.3000 | 914,000 |
Dec 29, 2023 | 1.3300 | 1.3400 | 1.2050 | 1.2250 | 1.2250 | 1,685,600 |
Dec 28, 2023 | 1.4200 | 1.4200 | 1.3300 | 1.3400 | 1.3400 | 1,169,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |